ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.3623 0.3623 0.3623 0.3623 880 +0.01(+1.63%)
Mar 26, 2026 0.3808 0.3808 0.3565 0.3565 58,520 -0.03(-8.68%)
Mar 25, 2026 0.3824 0.3904 0.3793 0.3904 7,505 -0.09(-18.14%)
Mar 24, 2026 0.4698 0.4769 0.4570 0.4769 6,130 -0.02(-4.45%)
Mar 23, 2026 0.4722 0.4991 0.4722 0.4991 9,046 -0.04(-7.57%)
Mar 20, 2026 0.5168 0.5400 0.5166 0.5400 2,614 +0.04(+7.06%)
Mar 19, 2026 0.5044 0.5044 0.5044 0.5044 5,515 -0.02(-2.96%)
Mar 18, 2026 0.5572 0.5572 0.5091 0.5198 16,591 -0.05(-8.03%)
Mar 17, 2026 0.5850 0.5850 0.5640 0.5652 7,905 -0.07(-10.81%)
Mar 16, 2026 0.6404 0.6607 0.5101 0.6337 6,653 +0.05(+7.72%)
Mar 13, 2026 0.6493 0.6493 0.5340 0.5883 10,061 -0.12(-17.14%)
Mar 12, 2026 0.6173 0.8139 0.6173 0.7100 25,534 -0.07(-8.72%)
Mar 11, 2026 0.7159 0.7778 0.7159 0.7778 2,840 -0.05(-6.29%)
Mar 10, 2026 0.8351 0.8384 0.8086 0.8300 7,005 +0.00(+0.18%)
Mar 09, 2026 0.8241 0.8750 0.8241 0.8285 5,987 -0.02(-2.60%)
Mar 06, 2026 0.8304 0.8506 0.8137 0.8506 3,302 -0.00(-0.26%)
Mar 05, 2026 0.8528 0.8750 0.8528 0.8528 1,560 +0.01(+0.71%)
Mar 04, 2026 0.8400 0.8750 0.8224 0.8468 21,330 +0.05(+5.85%)
Mar 03, 2026 0.8220 0.8300 0.8000 0.8000 11,450 -0.05(-5.79%)
Mar 02, 2026 0.8537 0.8537 0.8440 0.8492 1,289 +0.00(+0.25%)
Feb 27, 2026 0.8428 0.8750 0.8428 0.8471 3,023 +0.01(+0.85%)
Feb 26, 2026 0.8088 0.8400 0.8088 0.8400 2,844 -0.02(-2.80%)
Feb 25, 2026 0.8661 0.8682 0.8600 0.8642 3,668 +0.00(+0.00%)
Feb 24, 2026 0.8600 0.8784 0.8522 0.8642 65,458 +0.03(+3.13%)
Feb 23, 2026 0.8344 0.8380 0.8344 0.8380 3,410 +0.01(+1.65%)
Feb 20, 2026 0.7982 0.8244 0.7500 0.8244 3,028 +0.01(+1.43%)
Feb 19, 2026 0.8009 0.8200 0.7935 0.8128 17,759 -0.01(-0.61%)
Feb 18, 2026 0.8178 0.8178 0.8178 0.8178 2,817 -0.04(-4.44%)
Feb 17, 2026 0.9122 0.9122 0.8245 0.8558 14,531 -0.00(-0.20%)
Feb 13, 2026 0.8713 0.8900 0.5100 0.8575 6,263 -0.03(-3.65%)
Feb 12, 2026 0.7690 0.8900 0.7435 0.8900 16,593 -0.01(-0.75%)
Feb 11, 2026 0.9000 0.9135 0.8967 0.8967 6,400 -0.02(-2.53%)
Feb 10, 2026 0.9200 0.9550 0.9200 0.9200 3,681 -0.03(-3.56%)
Feb 09, 2026 0.9684 0.9814 0.8514 0.9540 83,406 +0.07(+7.98%)
Feb 06, 2026 0.9300 2.120 0.8454 0.8835 17,364 -0.05(-5.81%)
Feb 05, 2026 0.9363 0.9490 0.8993 0.9380 89,470 +0.07(+7.88%)
Feb 04, 2026 0.9000 0.9000 0.8636 0.8695 36,656 -0.03(-3.28%)
Feb 03, 2026 0.9200 0.9200 0.5350 0.8990 109,647 -0.01(-1.26%)
Feb 02, 2026 0.9920 1.110 0.9105 0.9105 11,805 -0.15(-14.10%)
Jan 30, 2026 1.060 1.078 1.060 1.060 1,621 -0.03(-2.75%)
Jan 29, 2026 1.090 1.104 1.080 1.090 25,078 +0.05(+4.81%)
Jan 28, 2026 0.9706 1.100 0.9507 1.040 36,295 +0.03(+2.97%)
Jan 27, 2026 1.270 1.350 0.8500 1.010 95,782 -0.27(-20.82%)
Jan 26, 2026 1.260 1.290 1.240 1.276 20,390 -0.02(-1.58%)
Jan 23, 2026 1.290 1.330 1.280 1.296 8,529 +0.01(+0.47%)
Jan 22, 2026 1.290 1.320 1.260 1.290 7,868 +0.05(+4.03%)
Jan 21, 2026 1.245 1.350 1.142 1.240 29,625 -0.06(-4.62%)
Jan 20, 2026 1.350 1.370 1.300 1.300 19,321 -0.07(-5.11%)
Jan 16, 2026 1.400 1.400 1.320 1.370 61,052 +0.03(+2.24%)
Jan 15, 2026 1.400 1.400 1.330 1.340 15,800 +0.01(+0.75%)
Jan 14, 2026 1.357 1.357 1.250 1.330 30,973 +0.11(+9.02%)
Jan 13, 2026 1.144 1.220 1.110 1.220 21,076 +0.11(+9.91%)
Jan 12, 2026 1.060 1.110 1.048 1.110 9,019 +0.06(+5.72%)
Jan 09, 2026 1.010 1.060 1.000 1.050 22,269 +0.05(+4.99%)
Jan 08, 2026 0.8700 1.000 0.8674 1.000 24,542 +0.11(+12.61%)
Jan 07, 2026 0.8880 0.8880 0.8880 0.8880 801 +0.06(+7.69%)
Jan 06, 2026 0.8107 0.8246 0.8107 0.8246 4,500 +0.03(+4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.